-
5 DAY PERFORMANCE
-1.63% -
1 MONTH PERFORMANCE
-2.16% -
3 MONTH PERFORMANCE
-8.59% -
6 MONTH PERFORMANCE
-33.46% -
YEAR-TO-DATE PERFORMANCE
+441.27% -
1 YEAR PERFORMANCE
+503.53%
SoundHound AI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.80 | $1.81 (0.56%) | $1.84 | $1.78 | 11,797 | $1.56 B |
| 10/03/2024 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.78 | 5,649 | $1.56 B |
| 10/02/2024 | $1.77 | $1.82 (2.82%) | $1.86 | $1.77 | 9,692 | $1.57 B |
| 10/01/2024 | $1.81 | $1.84 (1.66%) | $1.94 | $1.76 | 34,805 | $1.51 B |
| 09/30/2024 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.81 | 30,942 | $1.55 B |
| 09/27/2024 | $1.90 | $1.93 (1.58%) | $1.95 | $1.86 | 29,740 | $1.59 B |
| 09/26/2024 | $1.92 | $1.86 (-3.12%) | $1.92 | $1.86 | 15,422 | $1.63 B |
| 09/25/2024 | $1.90 | $1.89 (-0.53%) | $1.95 | $1.88 | 18,290 | $1.62 B |
| 09/24/2024 | $1.86 | $1.92 (3.23%) | $1.95 | $1.86 | 15,671 | $1.63 B |
| 09/23/2024 | $1.92 | $1.88 (-2.08%) | $1.97 | $1.83 | 54,460 | $1.62 B |
| 09/20/2024 | $1.84 | $1.91 (3.8%) | $1.95 | $1.80 | 42,023 | $1.65 B |
| 09/19/2024 | $1.93 | $1.92 (-0.52%) | $1.93 | $1.91 | 15,641 | $1.66 B |
| 09/18/2024 | $1.78 | $1.87 (5.06%) | $1.94 | $1.78 | 31,898 | $1.61 B |
| 09/17/2024 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.86 | 12,908 | $1.59 B |
| 09/16/2024 | $1.98 | $1.87 (-5.56%) | $1.98 | $1.84 | 13,952 | $1.58 B |
| 09/13/2024 | $1.99 | $1.90 (-4.52%) | $1.99 | $1.86 | 9,585 | $1.61 B |
| 09/12/2024 | $1.98 | $1.91 (-3.54%) | $1.98 | $1.84 | 16,324 | $1.62 B |
| 09/11/2024 | $1.83 | $1.94 (6.01%) | $1.98 | $1.83 | 13,528 | $1.61 B |
| 09/10/2024 | $1.93 | $1.90 (-1.55%) | $1.93 | $1.84 | 4,300 | $1.53 B |
| 09/09/2024 | $1.94 | $1.93 (-0.52%) | $1.94 | $1.83 | 2,852 | $1.53 B |
| 09/06/2024 | $1.85 | $1.85 (0%) | $1.93 | $1.81 | 23,082 | $1.44 B |
| 09/05/2024 | $2.04 | $1.91 (-6.37%) | $2.04 | $1.85 | 10,383 | $1.49 B |
| 09/04/2024 | $1.89 | $1.94 (2.65%) | $2.03 | $1.85 | 19,724 | $1.49 B |
| 09/03/2024 | $1.96 | $1.85 (-5.61%) | $1.96 | $1.82 | 20,772 | $1.51 B |
| 08/30/2024 | $1.97 | $1.97 (0%) | $2.00 | $1.94 | 14,700 | $1.62 B |
| 08/29/2024 | $1.96 | $1.97 (0.51%) | $2.02 | $1.93 | 26,135 | $1.61 B |
| 08/28/2024 | $1.99 | $2.04 (2.51%) | $2.10 | $1.85 | 18,256 | $1.61 B |
| 08/27/2024 | $2.11 | $2.01 (-4.74%) | $2.11 | $1.95 | 27,979 | $1.64 B |
| 08/26/2024 | $2.06 | $2.07 (0.49%) | $2.09 | $1.96 | 30,236 | $1.66 B |
| 08/23/2024 | $2.03 | $2.05 (0.99%) | $2.15 | $1.95 | 82,803 | $1.67 B |
| 08/22/2024 | $2.13 | $1.95 (-8.45%) | $2.13 | $1.95 | 20,271 | $1.64 B |
| 08/21/2024 | $1.99 | $2.00 (0.5%) | $2.09 | $1.91 | 37,969 | $1.78 B |
| 08/20/2024 | $2.09 | $2.01 (-3.83%) | $2.15 | $1.77 | 60,297 | $1.71 B |
| 08/19/2024 | $2.00 | $1.90 (-5%) | $2.08 | $1.90 | 30,500 | $1.64 B |
| 08/16/2024 | $1.94 | $1.95 (0.52%) | $2.00 | $1.85 | 38,346 | $1.65 B |
| 08/15/2024 | $2.05 | $1.90 (-7.32%) | $2.05 | $1.90 | 64,839 | $1.64 B |
| 08/14/2024 | $2.12 | $2.00 (-5.66%) | $2.17 | $1.99 | 19,810 | $1.65 B |
| 08/13/2024 | $2.07 | $2.06 (-0.48%) | $2.22 | $1.99 | 45,009 | $1.66 B |
| 08/12/2024 | $2.06 | $2.03 (-1.46%) | $2.25 | $2.01 | 32,267 | $1.71 B |
| 08/09/2024 | $2.15 | $1.99 (-7.44%) | $2.22 | $1.99 | 47,345 | $1.62 B |
| 08/08/2024 | $1.90 | $2.17 (14.21%) | $2.35 | $1.90 | 111,213 | $1.73 B |
| 08/07/2024 | $1.90 | $1.92 (1.05%) | $2.11 | $1.90 | 33,365 | $1.43 B |
| 08/06/2024 | $1.88 | $1.98 (5.32%) | $2.12 | $1.88 | 39,484 | $1.48 B |
| 08/05/2024 | $1.87 | $1.71 (-8.56%) | $1.87 | $1.64 | 84,708 | $1.40 B |
| 08/02/2024 | $2.02 | $1.98 (-1.98%) | $2.06 | $1.93 | 38,870 | $1.53 B |
| 08/01/2024 | $2.12 | $2.10 (-0.94%) | $2.24 | $2.00 | 31,022 | $1.55 B |
| 07/31/2024 | $2.25 | $2.12 (-5.78%) | $2.25 | $2.08 | 17,491 | $1.69 B |
| 07/30/2024 | $2.25 | $2.13 (-5.33%) | $2.25 | $1.95 | 24,721 | $1.64 B |
| 07/29/2024 | $2.26 | $2.13 (-5.75%) | $2.26 | $2.10 | 34,741 | $1.59 B |
| 07/26/2024 | $2.05 | $2.09 (1.95%) | $2.30 | $2.04 | 37,033 | $1.70 B |
| 07/25/2024 | $1.98 | $2.00 (1.01%) | $2.25 | $1.95 | 30,169 | $1.60 B |
| 07/24/2024 | $2.08 | $2.00 (-3.85%) | $2.19 | $1.95 | 64,570 | $1.51 B |
| 07/23/2024 | $2.24 | $2.09 (-6.7%) | $2.24 | $2.05 | 24,735 | $1.64 B |
| 07/22/2024 | $2.15 | $2.12 (-1.4%) | $2.29 | $2.10 | 61,835 | $1.65 B |
| 07/19/2024 | $2.05 | $2.10 (2.44%) | $2.40 | $2.04 | 29,856 | $1.64 B |
| 07/18/2024 | $2.26 | $2.06 (-8.85%) | $2.26 | $2.05 | 55,480 | $1.66 B |
| 07/17/2024 | $2.41 | $2.17 (-9.96%) | $2.56 | $2.04 | 166,379 | $1.82 B |
| 07/16/2024 | $2.65 | $2.46 (-7.17%) | $2.65 | $2.41 | 75,896 | $1.93 B |
| 07/15/2024 | $2.90 | $2.52 (-13.1%) | $2.90 | $2.50 | 112,095 | $1.87 B |
| 07/12/2024 | $2.42 | $2.68 (10.74%) | $2.85 | $2.40 | 155,798 | $2.06 B |
| 07/11/2024 | $2.77 | $2.55 (-7.94%) | $2.85 | $2.45 | 204,225 | $1.78 B |
| 07/10/2024 | $2.01 | $2.56 (27.36%) | $2.58 | $1.95 | 144,423 | $1.68 B |
| 07/09/2024 | $2.10 | $2.06 (-1.9%) | $2.12 | $2.00 | 36,283 | $1.37 B |
| 07/08/2024 | $2.07 | $2.09 (0.97%) | $2.22 | $1.98 | 58,222 | $1.39 B |